5 DAY PERFORMANCE
-3.49%
1 MONTH PERFORMANCE
-1.41%
3 MONTH PERFORMANCE
+9.62%
6 MONTH PERFORMANCE
-15.09%
YEAR-TO-DATE PERFORMANCE
-3.23%
1 YEAR PERFORMANCE
-4.26%
AquaBounty Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.93 | $0.96 (3.44%) | $0.98 | $0.93 | 80.28 K | $3.56 M |
| 05/05/2026 | $0.92 | $0.94 (1.97%) | $0.94 | $0.91 | 17.03 K | $3.63 M |
| 05/04/2026 | $0.93 | $0.94 (0.81%) | $0.94 | $0.91 | 63.52 K | $3.63 M |
| 05/01/2026 | $0.91 | $0.93 (2.14%) | $0.95 | $0.91 | 6.02 K | $3.61 M |
| 04/30/2026 | $0.94 | $0.94 (-0.41%) | $0.95 | $0.91 | 35.35 K | $3.63 M |
| 04/29/2026 | $0.96 | $0.93 (-2.87%) | $0.96 | $0.91 | 27.61 K | $3.61 M |
| 04/28/2026 | $0.97 | $0.93 (-3.87%) | $0.97 | $0.93 | 9.12 K | $3.60 M |
| 04/27/2026 | $0.97 | $0.96 (-0.8%) | $1.00 | $0.93 | 14.60 K | $3.72 M |
| 04/24/2026 | $0.95 | $0.97 (3.16%) | $0.97 | $0.93 | 33.14 K | $3.78 M |
| 04/23/2026 | $0.97 | $0.96 (-0.76%) | $0.99 | $0.95 | 23.13 K | $3.73 M |
| 04/22/2026 | $1.04 | $0.97 (-6.74%) | $1.04 | $0.94 | 49.90 K | $3.76 M |
| 04/21/2026 | $1.04 | $0.96 (-7.57%) | $1.04 | $0.96 | 19.75 K | $3.72 M |
| 04/20/2026 | $0.96 | $0.98 (2.19%) | $0.99 | $0.94 | 22.76 K | $3.80 M |
| 04/17/2026 | $0.98 | $0.98 (0.09%) | $1.07 | $0.98 | 18.53 K | $3.80 M |
| 04/16/2026 | $1.08 | $1.00 (-7.47%) | $1.08 | $0.96 | 65.78 K | $3.87 M |
| 04/15/2026 | $1.02 | $1.12 (9.8%) | $1.24 | $1.00 | 181.30 K | $4.34 M |
| 04/14/2026 | $0.95 | $1.02 (7.37%) | $1.02 | $0.94 | 57.88 K | $3.95 M |
| 04/13/2026 | $0.93 | $0.94 (1.06%) | $0.95 | $0.93 | 57.64 K | $3.64 M |
| 04/10/2026 | $0.91 | $0.93 (2.65%) | $0.93 | $0.91 | 9.21 K | $3.62 M |
| 04/09/2026 | $0.92 | $0.93 (0.82%) | $0.95 | $0.91 | 27.84 K | $3.59 M |
| 04/08/2026 | $0.90 | $0.93 (3.45%) | $0.93 | $0.90 | 12.44 K | $3.60 M |
| 04/07/2026 | $0.89 | $0.89 (0.77%) | $0.90 | $0.87 | 11.26 K | $3.46 M |
| 04/06/2026 | $0.86 | $0.91 (6.57%) | $0.91 | $0.86 | 15.30 K | $3.54 M |
| 04/02/2026 | $0.89 | $0.88 (-1.63%) | $0.89 | $0.86 | 10.34 K | $3.39 M |
| 04/01/2026 | $0.89 | $0.89 (-0.87%) | $0.90 | $0.86 | 19.90 K | $3.43 M |
| 03/31/2026 | $0.88 | $0.87 (-1.67%) | $0.92 | $0.87 | 7.91 K | $3.35 M |
| 03/30/2026 | $0.89 | $0.87 (-2.8%) | $0.91 | $0.87 | 27.10 K | $3.35 M |
| 03/27/2026 | $0.91 | $0.89 (-2.75%) | $0.94 | $0.89 | 6.00 K | $3.43 M |
| 03/26/2026 | $0.94 | $0.91 (-3.45%) | $0.94 | $0.91 | 6.32 K | $3.53 M |
| 03/25/2026 | $0.94 | $0.94 (0.27%) | $0.96 | $0.91 | 42.25 K | $3.65 M |
| 03/24/2026 | $0.91 | $0.91 (0%) | $0.93 | $0.91 | 5.20 K | $3.53 M |
| 03/23/2026 | $0.92 | $0.93 (0.92%) | $0.95 | $0.91 | 22.75 K | $3.60 M |
| 03/20/2026 | $0.90 | $0.95 (5.56%) | $0.96 | $0.89 | 55.70 K | $3.68 M |
| 03/19/2026 | $0.94 | $0.92 (-1.59%) | $0.95 | $0.92 | 20.25 K | $3.57 M |
| 03/18/2026 | $0.99 | $0.95 (-4.03%) | $0.99 | $0.91 | 29.70 K | $3.68 M |
| 03/17/2026 | $0.92 | $1.00 (8.72%) | $1.02 | $0.86 | 112.75 K | $3.88 M |
| 03/16/2026 | $0.92 | $0.89 (-3.14%) | $0.95 | $0.85 | 125.18 K | $3.46 M |
| 03/13/2026 | $0.94 | $0.94 (0.2%) | $0.97 | $0.94 | 48.54 K | $3.63 M |
| 03/12/2026 | $0.92 | $0.96 (4.23%) | $1.00 | $0.92 | 43.94 K | $3.72 M |
| 03/11/2026 | $0.95 | $0.94 (-1.58%) | $0.97 | $0.93 | 8.92 K | $3.63 M |
| 03/10/2026 | $0.90 | $0.93 (3.8%) | $1.00 | $0.88 | 37.30 K | $3.62 M |
| 03/09/2026 | $0.92 | $0.90 (-2.17%) | $0.99 | $0.90 | 61.29 K | $3.49 M |
| 03/06/2026 | $0.93 | $0.93 (0.22%) | $0.97 | $0.92 | 23.40 K | $3.59 M |
| 03/05/2026 | $0.92 | $0.93 (1.09%) | $0.95 | $0.92 | 6.60 K | $3.61 M |
| 03/04/2026 | $0.96 | $0.93 (-2.82%) | $0.98 | $0.92 | 32.50 K | $3.61 M |
| 03/03/2026 | $1.00 | $0.98 (-2.01%) | $1.00 | $0.95 | 6.60 K | $3.80 M |
| 03/02/2026 | $0.95 | $1.00 (5.25%) | $1.00 | $0.95 | 9.73 K | $3.88 M |
| 02/27/2026 | $1.00 | $0.97 (-2.96%) | $1.02 | $0.94 | 32.31 K | $3.76 M |
| 02/26/2026 | $0.87 | $1.02 (17.78%) | $1.05 | $0.87 | 99.25 K | $3.96 M |
| 02/25/2026 | $0.87 | $0.89 (2.01%) | $0.90 | $0.87 | 4.96 K | $3.44 M |
| 02/24/2026 | $0.88 | $0.88 (0.49%) | $0.90 | $0.88 | 14.20 K | $3.43 M |
| 02/23/2026 | $0.87 | $0.91 (4.1%) | $0.92 | $0.87 | 29.60 K | $3.51 M |
| 02/20/2026 | $0.90 | $0.87 (-3.32%) | $0.92 | $0.87 | 16.32 K | $3.37 M |
| 02/19/2026 | $0.95 | $0.93 (-2.12%) | $0.96 | $0.90 | 5.55 K | $3.59 M |
| 02/18/2026 | $0.89 | $0.90 (1.73%) | $0.98 | $0.87 | 40.30 K | $3.50 M |
| 02/17/2026 | $0.89 | $0.89 (-0.56%) | $0.93 | $0.89 | 15.82 K | $3.43 M |
| 02/13/2026 | $0.89 | $0.90 (1.12%) | $0.94 | $0.89 | 22.61 K | $3.49 M |
| 02/12/2026 | $0.88 | $0.89 (1.14%) | $0.94 | $0.87 | 106.60 K | $3.45 M |
| 02/11/2026 | $0.90 | $0.88 (-2.28%) | $0.94 | $0.86 | 10.41 K | $3.41 M |
| 02/10/2026 | $0.88 | $0.90 (2.33%) | $0.93 | $0.87 | 5.81 K | $3.49 M |
| 02/09/2026 | $0.84 | $0.90 (7.14%) | $0.91 | $0.84 | 19.42 K | $3.49 M |
| 02/06/2026 | $0.78 | $0.82 (5.26%) | $0.87 | $0.78 | 28.85 K | $3.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
